ニッキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,816 | 1,829 | 1,816 | 1,829 | +13 | +0.7% | 200 |
| 2021/03/22 | 1,813 | 1,816 | 1,813 | 1,816 | - | - | 200 |
| 2021/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/18 | 1,811 | 1,811 | 1,811 | 1,811 | ±0 | ±0% | 100 |
| 2021/03/17 | 1,803 | 1,829 | 1,803 | 1,811 | -4 | -0.2% | 800 |
| 2021/03/16 | 1,800 | 1,815 | 1,800 | 1,815 | +15 | +0.8% | 500 |
| 2021/03/15 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 400 |
| 2021/03/12 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2021/03/11 | 1,801 | 1,801 | 1,800 | 1,800 | -3 | -0.2% | 300 |
| 2021/03/10 | 1,784 | 1,803 | 1,783 | 1,803 | -14 | -0.8% | 1,800 |
| 2021/03/09 | 1,753 | 1,817 | 1,753 | 1,817 | +64 | +3.7% | 500 |
| 2021/03/08 | 1,753 | 1,753 | 1,753 | 1,753 | ±0 | ±0% | 100 |
| 2021/03/05 | 1,753 | 1,753 | 1,753 | 1,753 | ±0 | ±0% | 100 |
| 2021/03/04 | 1,742 | 1,768 | 1,742 | 1,753 | -15 | -0.8% | 400 |
| 2021/03/03 | 1,764 | 1,768 | 1,764 | 1,768 | +4 | +0.2% | 900 |
| 2021/03/02 | 1,810 | 1,810 | 1,730 | 1,764 | -46 | -2.5% | 4,200 |
| 2021/03/01 | 1,797 | 1,810 | 1,797 | 1,810 | +13 | +0.7% | 200 |
| 2021/02/26 | 1,801 | 1,808 | 1,797 | 1,797 | -4 | -0.2% | 1,400 |
| 2021/02/25 | 1,800 | 1,801 | 1,800 | 1,801 | +6 | +0.3% | 200 |
| 2021/02/24 | 1,795 | 1,795 | 1,795 | 1,795 | +2 | +0.1% | 100 |
| 2021/02/22 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 400 |
| 2021/02/19 | 1,793 | 1,793 | 1,793 | 1,793 | - | - | 100 |
| 2021/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/17 | 1,790 | 1,794 | 1,790 | 1,793 | -1 | -0.1% | 700 |
| 2021/02/16 | 1,834 | 1,834 | 1,794 | 1,794 | - | - | 1,000 |
| 2021/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/12 | 1,834 | 1,834 | 1,834 | 1,834 | -1 | -0.1% | 100 |
| 2021/02/10 | 1,835 | 1,835 | 1,835 | 1,835 | -2 | -0.1% | 300 |
| 2021/02/09 | 1,786 | 1,837 | 1,786 | 1,837 | +61 | +3.4% | 1,600 |
| 2021/02/08 | 1,753 | 1,788 | 1,753 | 1,776 | +23 | +1.3% | 1,300 |
| 2021/02/05 | 1,753 | 1,753 | 1,753 | 1,753 | +1 | +0.1% | 400 |
| 2021/02/04 | 1,750 | 1,752 | 1,750 | 1,752 | +2 | +0.1% | 500 |
| 2021/02/03 | 1,738 | 1,750 | 1,738 | 1,750 | +12 | +0.7% | 500 |
| 2021/02/02 | 1,744 | 1,744 | 1,738 | 1,738 | -2 | -0.1% | 600 |
| 2021/02/01 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 200 |
| 2021/01/29 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 200 |
| 2021/01/28 | 1,735 | 1,749 | 1,735 | 1,740 | +5 | +0.3% | 1,500 |
| 2021/01/27 | 1,740 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 200 |
| 2021/01/26 | 1,740 | 1,740 | 1,740 | 1,740 | +7 | +0.4% | 200 |
| 2021/01/25 | 1,733 | 1,733 | 1,733 | 1,733 | ±0 | ±0% | 100 |
| 2021/01/22 | 1,728 | 1,768 | 1,728 | 1,733 | +5 | +0.3% | 400 |
| 2021/01/21 | 1,728 | 1,728 | 1,728 | 1,728 | ±0 | ±0% | 100 |
| 2021/01/20 | 1,725 | 1,728 | 1,721 | 1,728 | ±0 | ±0% | 500 |
| 2021/01/19 | 1,700 | 1,741 | 1,700 | 1,728 | +29 | +1.7% | 900 |
| 2021/01/18 | 1,699 | 1,699 | 1,699 | 1,699 | -1 | -0.1% | 100 |
| 2021/01/15 | 1,720 | 1,723 | 1,700 | 1,700 | -15 | -0.9% | 500 |
| 2021/01/14 | 1,682 | 1,717 | 1,682 | 1,715 | +35 | +2.1% | 300 |
| 2021/01/13 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 200 |
| 2021/01/12 | 1,686 | 1,686 | 1,680 | 1,680 | -19 | -1.1% | 1,000 |
| 2021/01/08 | 1,688 | 1,699 | 1,675 | 1,699 | +12 | +0.7% | 900 |
901～
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ニッキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニッキ | 259,000円 | -10.2% | -47.6% | 4.25% | 9.64倍 | 0.37倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| 安 永 | 50,700円 | -3.0% | -64.7% | 1.97% | 104.54倍 | 0.46倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| ＧＭＢ | 104,200円 | +11.1% | +99.5% | 3.84% | 5.53倍 | 0.23倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
| 河西工 | 12,900円 | -2.0% | - | 0.00% | - | 0.30倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| カネミツ | 82,300円 | +4.6% | +4.3% | 3.65% | 8.42倍 | 0.38倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
市場注目の銘柄
チャート関連のコラム
